See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 080520.KQ stock page

ODTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,065.003,100.003,060.003,070.002,973.919,442
2025-01-233,080.003,090.003,050.003,065.002,969.077,781
2025-01-223,070.003,100.003,060.003,070.002,973.918,536
2025-01-213,080.003,100.003,050.003,100.003,002.975,267
2025-01-203,085.003,085.003,035.003,070.002,973.916,249
2025-01-173,070.003,085.003,060.003,085.002,988.444,194
2025-01-163,100.003,115.003,040.003,080.002,983.6017,199
2025-01-153,110.003,115.003,080.003,100.003,002.979,330
2025-01-143,100.003,105.003,075.003,105.003,007.824,417
2025-01-133,130.003,130.003,070.003,080.002,983.606,748
2025-01-103,150.003,150.003,110.003,130.003,032.035,390
2025-01-093,140.003,145.003,075.003,130.003,032.036,396
2025-01-083,140.003,145.003,070.003,130.003,032.034,662
2025-01-073,150.003,170.003,100.003,125.003,027.1917,558
2025-01-063,125.003,165.003,105.003,160.003,061.1018,703
2025-01-033,075.003,125.003,030.003,115.003,017.5013,988
2025-01-023,035.003,060.002,995.003,055.002,959.386,815
2024-12-303,000.003,035.002,975.003,005.002,910.955,553
2024-12-273,120.003,125.003,015.003,040.002,944.857,624
2024-12-263,135.003,170.003,120.003,120.002,925.484,389
2024-12-243,160.003,160.003,120.003,155.002,958.309,171
2024-12-233,170.003,170.003,110.003,140.002,944.2335,095
2024-12-203,205.003,225.003,140.003,170.002,972.368,763
2024-12-193,165.003,290.003,140.003,205.003,005.188,407
2024-12-183,155.003,195.003,140.003,190.002,991.119,364
2024-12-173,090.003,160.003,080.003,160.002,962.988,305
2024-12-163,080.003,140.003,065.003,085.002,892.6622,902
2024-12-133,050.003,070.003,030.003,060.002,869.2210,748
2024-12-123,010.003,080.002,990.003,050.002,859.8416,903
2024-12-112,910.003,015.002,910.003,010.002,822.3419,640
2024-12-102,805.002,945.002,800.002,910.002,728.5732,050
2024-12-092,950.002,950.002,805.002,805.002,630.1218,687
2024-12-063,000.003,000.002,920.002,955.002,770.7614,457
2024-12-053,000.003,010.002,970.003,000.002,812.9610,336
2024-12-043,065.003,085.002,980.003,015.002,827.029,189
2024-12-033,035.003,065.002,995.003,065.002,873.9111,550
2024-12-023,130.003,130.003,035.003,045.002,855.159,004
2024-11-293,185.003,185.003,120.003,130.002,934.858,544
2024-11-283,195.003,215.003,120.003,185.002,986.426,317
2024-11-273,210.003,210.003,135.003,195.002,995.804,115
2024-11-263,225.003,255.003,170.003,170.002,972.365,662
2024-11-253,240.003,270.003,215.003,225.003,023.935,353
2024-11-223,240.003,255.003,190.003,220.003,019.247,602
2024-11-213,235.003,265.003,235.003,240.003,038.002,315
2024-11-203,200.003,270.003,195.003,215.003,014.557,199
2024-11-193,075.003,220.003,070.003,215.003,014.5517,857
2024-11-183,055.003,215.002,980.003,070.002,878.5919,141
2024-11-153,145.003,170.003,085.003,145.002,948.9240,183
2024-11-143,210.003,230.003,115.003,115.002,920.799,654
2024-11-133,250.003,305.003,205.003,210.003,009.8715,904
2024-11-123,355.003,385.003,210.003,255.003,052.0630,913
2024-11-113,420.003,440.003,370.003,370.003,159.8910,380
2024-11-083,440.003,455.003,430.003,450.003,234.903,855
2024-11-073,440.003,450.003,405.003,435.003,220.842,660
2024-11-063,475.003,630.003,425.003,440.003,225.5323,605
2024-11-053,435.003,475.003,435.003,475.003,258.346,448
2024-11-043,435.003,600.003,380.003,465.003,248.9728,816
2024-11-013,445.003,475.003,410.003,440.003,225.538,114
2024-10-313,385.003,630.003,385.003,445.003,230.2122,225
2024-10-303,455.003,470.003,425.003,440.003,225.538,872
← NewerPage 8 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.